Skip to main content

India Globalization Capital Inc (NY: IGC )

0.4000 -0.0065 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3180 0.3180 0.3037 0.3170 49,256 +0.00(+0.70%)
Nov 29, 2023 0.3146 0.3160 0.3000 0.3148 81,796 -0.00(-1.01%)
Nov 28, 2023 0.3000 0.3200 0.3015 0.3180 82,784 +0.01(+2.25%)
Nov 27, 2023 0.3101 0.3250 0.3090 0.3110 87,470 -0.01(-2.84%)
Nov 24, 2023 0.3200 0.3240 0.3090 0.3201 155,624 +0.00(+0.34%)
Nov 22, 2023 0.3180 0.3190 0.3015 0.3190 69,790 +0.01(+4.25%)
Nov 21, 2023 0.2970 0.3150 0.2970 0.3060 234,377 +0.01(+1.66%)
Nov 20, 2023 0.3070 0.3150 0.2807 0.3010 116,207 +0.00(+1.01%)
Nov 17, 2023 0.3183 0.3183 0.2980 0.2980 118,321 -0.01(-2.68%)
Nov 16, 2023 0.3182 0.3182 0.3000 0.3062 59,873 +0.00(+1.06%)
Nov 15, 2023 0.3160 0.3175 0.3020 0.3030 160,619 -0.00(-0.98%)
Nov 14, 2023 0.3152 0.3180 0.3000 0.3060 97,053 -0.00(-0.33%)
Nov 13, 2023 0.3202 0.3202 0.3000 0.3070 80,868 +0.01(+4.07%)
Nov 10, 2023 0.3098 0.3098 0.2900 0.2950 74,954 -0.01(-1.99%)
Nov 09, 2023 0.3110 0.3240 0.2951 0.3010 184,536 -0.02(-7.10%)
Nov 08, 2023 0.3200 0.3280 0.3101 0.3240 132,776 -0.00(-1.22%)
Nov 07, 2023 0.3200 0.3299 0.3010 0.3280 164,763 +0.03(+8.61%)
Nov 06, 2023 0.3200 0.3200 0.3020 0.3020 90,842 -0.01(-3.21%)
Nov 03, 2023 0.3112 0.3200 0.2950 0.3120 218,413 +0.01(+3.59%)
Nov 02, 2023 0.2876 0.3200 0.2808 0.3012 172,791 +0.01(+3.15%)
Nov 01, 2023 0.2940 0.3100 0.2734 0.2920 250,799 -0.01(-2.63%)
Oct 31, 2023 0.2939 0.3100 0.2864 0.2999 92,487 +0.01(+2.35%)
Oct 30, 2023 0.2840 0.2990 0.2752 0.2930 99,758 +0.00(+0.96%)
Oct 27, 2023 0.2700 0.3000 0.2666 0.2902 85,343 +0.01(+2.00%)
Oct 26, 2023 0.2992 0.3000 0.2800 0.2845 107,181 -0.01(-2.90%)
Oct 25, 2023 0.3125 0.3170 0.2922 0.2930 118,334 -0.02(-6.98%)
Oct 24, 2023 0.3000 0.3150 0.2902 0.3150 162,783 +0.02(+5.04%)
Oct 23, 2023 0.3185 0.3235 0.2743 0.2999 429,457 -0.01(-2.69%)
Oct 20, 2023 0.3250 0.3250 0.3000 0.3082 505,436 -0.01(-4.14%)
Oct 19, 2023 0.3200 0.3980 0.3140 0.3215 2,095,544 -0.00(-0.77%)
Oct 18, 2023 0.3436 0.3700 0.3200 0.3240 1,607,265 +0.01(+1.89%)
Oct 17, 2023 0.3200 0.3400 0.3160 0.3180 129,690 +0.00(+0.63%)
Oct 16, 2023 0.3300 0.3449 0.3160 0.3160 78,168 -0.02(-5.05%)
Oct 13, 2023 0.3300 0.3398 0.3200 0.3328 73,094 -0.00(-0.06%)
Oct 12, 2023 0.3300 0.3390 0.3214 0.3330 71,378 -0.00(-0.30%)
Oct 11, 2023 0.3301 0.3500 0.3240 0.3340 67,223 -0.01(-1.74%)
Oct 10, 2023 0.3400 0.3467 0.3213 0.3399 118,193 +0.01(+1.77%)
Oct 09, 2023 0.3400 0.3390 0.3220 0.3340 63,695 -0.00(-0.86%)
Oct 06, 2023 0.3215 0.3379 0.3201 0.3369 62,925 +0.01(+1.63%)
Oct 05, 2023 0.3400 0.3490 0.3305 0.3315 76,564 -0.02(-4.85%)
Oct 04, 2023 0.3417 0.3500 0.3340 0.3484 63,272 -0.00(-0.11%)
Oct 03, 2023 0.3700 0.3700 0.3390 0.3488 118,130 -0.01(-2.30%)
Oct 02, 2023 0.3700 0.3700 0.3401 0.3570 65,655 -0.00(-0.64%)
Sep 29, 2023 0.3650 0.3650 0.3318 0.3593 92,589 +0.01(+2.95%)
Sep 28, 2023 0.3600 0.3770 0.3401 0.3490 117,127 -0.01(-2.40%)
Sep 27, 2023 0.3484 0.3750 0.3351 0.3576 123,062 +0.02(+4.44%)
Sep 26, 2023 0.3400 0.3700 0.3200 0.3424 169,499 -0.00(-0.17%)
Sep 25, 2023 0.3400 0.3520 0.3403 0.3430 137,923 -0.02(-4.72%)
Sep 22, 2023 0.3700 0.4000 0.3472 0.3600 235,439 -0.03(-7.90%)
Sep 21, 2023 0.3960 0.4100 0.3505 0.3909 159,743 -0.00(-0.61%)
Sep 20, 2023 0.3891 0.4190 0.3630 0.3933 290,738 +0.00(+0.25%)
Sep 19, 2023 0.4012 0.4310 0.3821 0.3923 143,353 -0.02(-5.36%)
Sep 18, 2023 0.4540 0.4545 0.4070 0.4145 152,221 -0.02(-5.21%)
Sep 15, 2023 0.4201 0.4600 0.4015 0.4373 242,486 +0.01(+1.46%)
Sep 14, 2023 0.4320 0.4600 0.4010 0.4310 380,656 -0.02(-3.36%)
Sep 13, 2023 0.4400 0.4499 0.3821 0.4460 436,480 +0.01(+1.83%)
Sep 12, 2023 0.4799 0.4858 0.3732 0.4380 662,256 -0.02(-4.78%)
Sep 11, 2023 0.4019 0.4789 0.3897 0.4600 1,553,437 +0.07(+18.04%)
Sep 08, 2023 0.3800 0.3990 0.3500 0.3897 396,177 +0.03(+7.65%)
Sep 07, 2023 0.3600 0.3800 0.3502 0.3620 167,164 +0.01(+3.37%)
Sep 06, 2023 0.3918 0.3918 0.3502 0.3502 129,875 -0.01(-3.58%)
Sep 05, 2023 0.3781 0.4089 0.3400 0.3632 746,484 +0.02(+6.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.